Bowim S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	6.700	6.880	6.480	6.880	6.880	32,843
2026-04-29	6.680	6.880	6.480	6.700	6.700	38,091
2026-04-28	6.540	6.700	6.440	6.680	6.680	66,881
2026-04-27	6.420	6.580	6.420	6.540	6.540	22,401
2026-04-24	6.460	6.540	6.360	6.500	6.500	16,427
2026-04-23	6.520	6.520	6.340	6.480	6.480	13,758
2026-04-22	6.420	6.560	6.400	6.520	6.520	8,375
2026-04-21	6.560	6.560	6.400	6.520	6.520	13,665
2026-04-20	6.300	6.540	6.200	6.540	6.540	42,589
2026-04-17	6.440	6.500	6.300	6.360	6.360	13,265
2026-04-16	6.500	6.520	6.300	6.440	6.440	14,524
2026-04-15	6.200	6.800	6.000	6.400	6.400	97,020
2026-04-14	5.920	6.180	5.860	5.960	5.960	34,891
2026-04-13	5.860	5.920	5.800	5.920	5.920	3,411
2026-04-10	5.900	5.920	5.720	5.900	5.900	6,991
2026-04-09	5.900	5.940	5.800	5.920	5.920	7,230
2026-04-08	5.980	5.980	5.820	5.880	5.880	3,995
2026-04-07	5.900	6.000	5.820	5.940	5.940	12,150
2026-04-02	6.000	6.000	5.840	5.840	5.840	8,971
2026-04-01	5.900	6.000	5.800	5.980	5.980	19,321
2026-03-31	5.660	5.960	5.660	5.940	5.940	19,251
2026-03-30	5.320	5.820	5.320	5.660	5.660	26,750
2026-03-27	5.420	5.460	5.200	5.320	5.320	13,812
2026-03-26	5.500	5.500	5.420	5.440	5.440	2,314
2026-03-25	5.300	5.500	5.300	5.500	5.500	8,376
2026-03-24	5.600	5.600	5.260	5.300	5.300	13,847
2026-03-23	5.620	5.740	5.460	5.520	5.520	11,681
2026-03-20	5.940	5.940	5.600	5.760	5.760	15,289
2026-03-19	6.000	6.160	5.820	5.960	5.960	11,620
2026-03-18	6.160	6.160	6.000	6.080	6.080	5,278
2026-03-17	6.000	6.080	6.000	6.080	6.080	4,178
2026-03-16	6.100	6.200	6.000	6.060	6.060	9,749
2026-03-13	6.100	6.100	5.900	6.060	6.060	7,607
2026-03-12	5.860	6.180	5.760	6.000	6.000	14,402
2026-03-11	5.860	5.900	5.760	5.880	5.880	6,421
2026-03-10	6.020	6.180	5.720	5.860	5.860	38,913
2026-03-09	5.680	5.980	5.620	5.920	5.920	29,584
2026-03-06	5.760	5.860	5.660	5.800	5.800	20,835
2026-03-05	5.680	5.780	5.680	5.760	5.760	3,468
2026-03-04	5.540	5.740	5.540	5.700	5.700	9,960
2026-03-03	5.560	5.560	5.400	5.480	5.480	10,031
2026-03-02	5.420	5.560	5.400	5.560	5.560	6,395
2026-02-27	5.700	5.760	5.420	5.420	5.420	23,614
2026-02-26	5.540	5.740	5.400	5.680	5.680	15,143
2026-02-25	5.300	5.660	5.260	5.500	5.500	8,039
2026-02-24	5.320	5.360	5.240	5.300	5.300	3,384
2026-02-23	5.320	5.360	5.260	5.360	5.360	2,182
2026-02-20	5.400	5.400	5.260	5.320	5.320	5,854
2026-02-19	5.340	5.400	5.260	5.400	5.400	3,990
2026-02-18	5.320	5.380	5.260	5.360	5.360	7,672
2026-02-17	5.580	5.580	5.280	5.380	5.380	6,214
2026-02-16	5.380	5.600	5.300	5.500	5.500	12,115
2026-02-13	5.400	5.400	5.280	5.380	5.380	2,235
2026-02-12	5.420	5.440	5.360	5.400	5.400	8,581
2026-02-11	5.300	5.420	5.200	5.420	5.420	19,722
2026-02-10	5.240	5.380	5.240	5.280	5.280	6,304
2026-02-09	5.320	5.400	5.280	5.360	5.360	9,117
2026-02-06	5.340	5.400	5.300	5.380	5.380	11,678
2026-02-05	5.580	5.600	5.320	5.400	5.400	17,950
2026-02-04	5.800	5.800	5.600	5.680	5.680	4,854

← NewerPage 3 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-09	0.1000 PLN
2023-07-07	0.6000 PLN
2022-12-13	0.6000 PLN
2022-06-15	2.5200 PLN
2021-06-04	0.1200 PLN
2019-06-25	0.0300 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.